Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 35.59 | 36.27 | 35.38 | 35.58 | 4,135 | +0.10(+0.27%) |
Sep 29, 2010 | 35.28 | 35.68 | 35.10 | 35.49 | 2,606,493 | +0.05(+0.14%) |
Sep 28, 2010 | 34.74 | 35.54 | 34.16 | 35.44 | 3,327,583 | +0.68(+1.95%) |
Sep 27, 2010 | 35.16 | 35.16 | 34.45 | 34.76 | 2,656,024 | -0.41(-1.16%) |
Sep 24, 2010 | 35.28 | 35.55 | 35.06 | 35.17 | 2,995,913 | +0.42(+1.20%) |
Sep 23, 2010 | 34.75 | 35.29 | 34.63 | 34.75 | 265 | -0.77(-2.16%) |
Sep 22, 2010 | 35.67 | 36.00 | 35.19 | 35.52 | 2,222,565 | -0.31(-0.86%) |
Sep 21, 2010 | 35.51 | 36.08 | 35.45 | 35.83 | 2,104,303 | +0.26(+0.73%) |
Sep 20, 2010 | 34.82 | 35.66 | 34.59 | 35.57 | 2,300,162 | +0.80(+2.29%) |
Sep 17, 2010 | 34.77 | 34.84 | 34.26 | 34.77 | 3,498,875 | +0.85(+2.52%) |
Sep 15, 2010 | 34.16 | 34.24 | 33.69 | 33.92 | 2,759,450 | -0.53(-1.55%) |
Sep 14, 2010 | 34.56 | 34.77 | 34.27 | 34.45 | 2,711,406 | -0.30(-0.86%) |
Sep 13, 2010 | 34.89 | 35.10 | 34.63 | 34.75 | 1,173,993 | +0.28(+0.81%) |
Sep 10, 2010 | 34.14 | 34.74 | 34.09 | 34.47 | 2,807,930 | +0.38(+1.11%) |
Sep 09, 2010 | 34.70 | 34.76 | 33.87 | 34.09 | 2,232,573 | -0.18(-0.52%) |
Sep 08, 2010 | 33.98 | 34.57 | 33.98 | 34.27 | 1,730,704 | +0.26(+0.76%) |
Sep 07, 2010 | 34.43 | 34.43 | 33.89 | 34.01 | 344 | -0.54(-1.56%) |
Sep 03, 2010 | 34.48 | 34.97 | 34.27 | 34.55 | 1,257,629 | +0.36(+1.05%) |
Sep 02, 2010 | 33.74 | 34.19 | 33.50 | 34.19 | 7,151 | +0.62(+1.84%) |
Sep 01, 2010 | 32.70 | 33.94 | 32.70 | 33.57 | 4,742,335 | +1.14(+3.50%) |
Aug 31, 2010 | 32.45 | 33.14 | 32.31 | 32.44 | 5,719 | -0.59(-1.78%) |
Aug 30, 2010 | 33.64 | 33.82 | 33.01 | 33.03 | 2,267,650 | -0.71(-2.10%) |
Aug 27, 2010 | 33.68 | 33.95 | 32.79 | 33.73 | 2,583,697 | +0.52(+1.56%) |
Aug 26, 2010 | 33.61 | 33.84 | 33.12 | 33.21 | 1,789,581 | -0.12(-0.36%) |
Aug 25, 2010 | 33.11 | 33.38 | 32.80 | 33.33 | 4,071,996 | -0.13(-0.39%) |
Aug 24, 2010 | 34.02 | 34.21 | 33.38 | 33.46 | 10,987 | -1.13(-3.26%) |
Aug 23, 2010 | 35.27 | 35.47 | 34.54 | 34.59 | 1,705,730 | -0.51(-1.45%) |
Aug 20, 2010 | 35.17 | 35.20 | 34.77 | 35.10 | 1,576,314 | -0.33(-0.93%) |
Aug 19, 2010 | 35.80 | 36.09 | 35.17 | 35.43 | 430 | -0.58(-1.61%) |
Aug 18, 2010 | 35.97 | 36.26 | 35.43 | 36.00 | 2,107,026 | +0.05(+0.14%) |
Aug 17, 2010 | 35.41 | 36.27 | 35.10 | 35.95 | 9,109 | +0.98(+2.79%) |
Aug 16, 2010 | 34.91 | 35.34 | 34.71 | 34.98 | 1,804,095 | -0.19(-0.54%) |
Aug 13, 2010 | 35.17 | 35.49 | 34.95 | 35.17 | 2,392,178 | +0.03(+0.09%) |
Aug 12, 2010 | 34.54 | 35.43 | 34.54 | 35.14 | 2,086,174 | -0.13(-0.37%) |
Aug 11, 2010 | 36.12 | 36.12 | 35.22 | 35.27 | 14,747 | -1.54(-4.20%) |
Aug 10, 2010 | 36.90 | 37.15 | 36.44 | 36.81 | 2,739,189 | -0.64(-1.70%) |
Aug 09, 2010 | 37.71 | 37.89 | 37.24 | 37.45 | 1,909,659 | -0.01(-0.03%) |
Aug 06, 2010 | 37.46 | 37.84 | 37.18 | 37.46 | 2,254,789 | -0.56(-1.47%) |
Aug 05, 2010 | 37.72 | 38.12 | 37.55 | 38.02 | 1,872,457 | +0.17(+0.45%) |
Aug 04, 2010 | 37.51 | 37.87 | 37.43 | 37.85 | 1,580,273 | +0.48(+1.28%) |
Aug 03, 2010 | 37.54 | 37.86 | 37.18 | 37.37 | 1,849,954 | -0.50(-1.32%) |
Aug 02, 2010 | 37.93 | 38.21 | 37.49 | 37.87 | 2,509,345 | +0.54(+1.44%) |
Jul 30, 2010 | 37.51 | 37.57 | 36.65 | 37.33 | 2,809,446 | +0.01(+0.03%) |
Jul 29, 2010 | 37.79 | 38.05 | 36.98 | 37.32 | 3,538,487 | -0.29(-0.77%) |
Jul 28, 2010 | 37.61 | 37.96 | 37.43 | 37.61 | 257 | -0.30(-0.79%) |
Jul 27, 2010 | 37.91 | 38.24 | 37.44 | 37.91 | 344 | -0.07(-0.18%) |
Jul 26, 2010 | 37.05 | 38.11 | 37.01 | 37.98 | 3,170,327 | +0.82(+2.20%) |
Jul 23, 2010 | 35.26 | 37.25 | 34.64 | 37.16 | 4,750,165 | +0.49(+1.33%) |
Jul 22, 2010 | 36.26 | 36.94 | 36.26 | 36.67 | 6,839 | +0.74(+2.05%) |
Jul 21, 2010 | 35.88 | 36.46 | 35.60 | 35.94 | 3,316,631 | +0.34(+0.95%) |
Jul 20, 2010 | 34.29 | 35.69 | 34.17 | 35.60 | 11,870 | +0.74(+2.12%) |
Jul 19, 2010 | 34.26 | 35.01 | 34.03 | 34.86 | 3,664,767 | +0.61(+1.77%) |
Jul 16, 2010 | 34.25 | 34.90 | 34.13 | 34.25 | 5,634,877 | -0.56(-1.60%) |
Jul 15, 2010 | 34.70 | 34.92 | 34.04 | 34.81 | 2,824,434 | -0.04(-0.11%) |
Jul 14, 2010 | 34.60 | 35.09 | 34.23 | 34.85 | 10,116 | -0.11(-0.31%) |
Jul 13, 2010 | 34.00 | 35.02 | 34.00 | 34.96 | 4,184,048 | +1.21(+3.57%) |
Jul 12, 2010 | 33.83 | 34.20 | 33.52 | 33.75 | 3,183,234 | -0.17(-0.50%) |
Jul 09, 2010 | 33.92 | 34.16 | 33.54 | 33.92 | 4,537,909 | -0.21(-0.61%) |
Jul 08, 2010 | 34.07 | 34.32 | 33.80 | 34.13 | 4,861,627 | +0.19(+0.56%) |
Jul 07, 2010 | 33.39 | 34.01 | 33.26 | 33.94 | 5,846,808 | +0.58(+1.73%) |
Jul 06, 2010 | 33.72 | 34.36 | 33.11 | 33.36 | 1,280 | +0.16(+0.48%) |
Jul 02, 2010 | 33.20 | 34.00 | 33.14 | 33.20 | 3,636,595 | -0.36(-1.07%) |